Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

BB – BlackBerry Limited

Last update: March 28, 2024 at 7:38 p.m.   (Real-time)

  • Last price: 3.710
  • Net change: -0.020
  • Bid price: 3.710
  • Ask price: 3.730
  • 30-day historical volatility: 59.92%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 17,061
Volume: 155
Open interest: 3,268
Volume: 13
March 28, 2024 (Weekly) 0 0 1.62 0 0 0 2.25 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 1.37 0 0 0 2.50 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 1.12 0 0 0 2.75 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 0.87 0 0 0 3.00 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 0.62 0 0 0 3.25 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 0.37 0 25 0 3.50 0 0 0.03 0 37 0
March 28, 2024 (Weekly) 0 0 0.23 -0.05 15 15 3.75 0 0 0.07 0 30 0
March 28, 2024 (Weekly) 0 0 0.04 0 245 0 4.00 0 0 0.37 0 3 0
March 28, 2024 (Weekly) 0 0 0.03 0 50 0 4.25 0 0 0.62 0 10 0
March 28, 2024 (Weekly) 0 0 0.04 0 92 0 4.50 0 0 0.87 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 4.75 0 0 1.12 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 5.00 0 0 1.37 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 5.25 0 0 1.62 0 0 0
April 5, 2024 (Weekly) 1.38 1.62 1.62 0 0 0 2.25 0 0.03 0.03 0 0 0
April 5, 2024 (Weekly) 1.14 1.37 1.37 0 0 0 2.50 0 0.03 0.03 0 0 0
April 5, 2024 (Weekly) 0.89 1.13 1.13 0 0 0 2.75 0 0.04 0.04 0 0 0
April 5, 2024 (Weekly) 0.65 0.90 0.90 0 0 0 3.00 0 0.06 0.06 0 0 0
April 5, 2024 (Weekly) 0.47 0.58 0.58 0 0 0 3.25 0.02 0.08 0.08 0 40 0
April 5, 2024 (Weekly) 0.30 0.38 0.38 0 14 0 3.50 0.09 0.14 0.14 0 36 0
April 5, 2024 (Weekly) 0.18 0.23 0.23 0 237 0 3.75 0.20 0.25 0.25 0 25 0
April 5, 2024 (Weekly) 0.10 0.14 0.14 -0.01 397 50 4.00 0.34 0.41 0.41 0 25 0
April 5, 2024 (Weekly) 0.05 0.09 0.09 0 95 0 4.25 0.54 0.62 0.62 0 2 0
April 5, 2024 (Weekly) 0.03 0.07 0.07 0 22 0 4.50 0.77 0.87 0.87 0 0 0
April 5, 2024 (Weekly) 0 0.05 0.05 0 14 0 4.75 1.00 1.11 1.11 0 0 0
April 5, 2024 (Weekly) 0 0.07 0.07 0 84 0 5.00 1.14 1.39 1.39 0 12 0
April 5, 2024 (Weekly) 0 0.06 0.06 0 0 0 5.25 1.39 1.63 1.63 0 0 0
April 12, 2024 (Weekly) 1.15 1.38 1.38 0 0 0 2.50 0 0.04 0.04 0 0 0
April 12, 2024 (Weekly) 0.90 1.15 1.15 0 0 0 2.75 0 0.05 0.05 0 0 0
April 12, 2024 (Weekly) 0.67 0.92 0.92 0 0 0 3.00 0.01 0.06 0.06 0 0 0
April 12, 2024 (Weekly) 0.51 0.61 0.61 0 0 0 3.25 0.06 0.09 0.09 0 0 0
April 12, 2024 (Weekly) 0.34 0.40 0.40 0 0 0 3.50 0.11 0.15 0.15 0 0 0
April 12, 2024 (Weekly) 0.20 0.26 0.26 -0.02 0 9 3.75 0.22 0.28 0.28 -0.04 0 9
April 12, 2024 (Weekly) 0.13 0.17 0.17 0 40 0 4.00 0.37 0.44 0.44 0 0 0
April 12, 2024 (Weekly) 0.07 0.11 0.11 0 0 0 4.25 0.56 0.64 0.64 0 0 0
April 12, 2024 (Weekly) 0.04 0.08 0.08 0 0 0 4.50 0.78 0.86 0.86 0 0 0
April 12, 2024 (Weekly) 0.02 0.06 0.06 0 0 0 4.75 1.01 1.13 1.13 0 0 0
April 26, 2024 (Weekly) 0.92 1.17 1.17 -0.20 0 10 2.75 0 0.07 0.07 0 0 0
April 26, 2024 (Weekly) 0.72 0.85 0.85 -0.03 0 10 3.00 0.03 0.09 0.09 0 0 0
April 26, 2024 (Weekly) 0.55 0.65 0.65 0 0 0 3.25 0.08 0.14 0.14 0 0 0
April 26, 2024 (Weekly) 0.37 0.46 0.46 0 0 0 3.50 0.15 0.22 0.22 0 0 0
April 26, 2024 (Weekly) 0.24 0.32 0.32 0 0 0 3.75 0.26 0.32 0.32 0 20 0
April 26, 2024 (Weekly) 0.15 0.24 0.24 0 0 0 4.00 0.41 0.48 0.48 0 0 0
April 26, 2024 (Weekly) 0.10 0.17 0.17 0 0 0 4.25 0.59 0.68 0.68 0 0 0
April 26, 2024 (Weekly) 0.06 0.12 0.12 0 0 0 4.50 0.80 0.90 0.90 0 0 0
April 26, 2024 (Weekly) 0.04 0.09 0.09 0 0 0 4.75 1.02 1.11 1.11 0 0 0
April 19, 2024 1.43 1.63 1.63 0 0 0 2.25 0 0.04 0.04 0 0 0
April 19, 2024 1.18 1.40 1.40 0 0 0 2.50 0 0.06 0.06 0 0 0
April 19, 2024 0.93 1.15 1.15 0 0 0 2.75 0 0.07 0.07 0 0 0
April 19, 2024 0.69 0.91 0.91 0 0 0 3.00 0.03 0.11 0.11 0 2 0
April 19, 2024 0.53 0.62 0.62 0 30 0 3.25 0.07 0.14 0.14 0 31 0
April 19, 2024 0.37 0.43 0.43 0 83 0 3.50 0.13 0.16 0.16 0 52 0
April 19, 2024 0.23 0.29 0.29 0 936 0 3.75 0.24 0.30 0.30 0 30 0
April 19, 2024 0.14 0.22 0.22 -0.03 694 7 4.00 0.40 0.46 0.46 0 42 0
April 19, 2024 0.09 0.18 0.18 0.12 462 10 4.25 0.59 0.67 0.67 0 47 0
April 19, 2024 0.05 0.14 0.14 0 449 0 4.50 0.79 0.90 0.90 0 12 0
April 19, 2024 0.03 0.11 0.11 0 89 0 4.75 1.02 1.12 1.12 0 6 0
April 19, 2024 0.02 0.10 0.10 0 266 0 5.00 1.25 1.36 1.36 0 0 0
April 19, 2024 0.01 0.09 0.09 0 60 0 5.25 1.47 1.67 1.67 0 0 0
April 19, 2024 0 0.09 0.09 0 370 0 5.50 1.72 1.91 1.91 0 0 0
April 19, 2024 0 0.08 0.08 0 60 0 5.75 1.97 2.15 2.15 0 0 0
April 19, 2024 0 0.08 0.08 0 145 0 6.00 2.22 2.40 2.40 0 0 0
April 19, 2024 0 0.07 0.07 0 59 0 6.25 2.47 2.63 2.63 0 0 0
April 19, 2024 0 0.07 0.07 0 105 0 6.50 2.72 2.88 2.88 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 6.75 2.97 3.15 3.15 0 0 0
May 17, 2024 1.42 1.66 1.66 0 0 0 2.25 0 0.06 0.06 0 0 0
May 17, 2024 1.17 1.43 1.43 0 0 0 2.50 0 0.07 0.07 0 0 0
May 17, 2024 0.94 1.20 1.20 0 0 0 2.75 0.03 0.08 0.08 0 0 0
May 17, 2024 0.77 0.88 0.88 0 0 0 3.00 0.06 0.13 0.13 0 0 0
May 17, 2024 0.60 0.68 0.68 0 0 0 3.25 0.11 0.18 0.18 0 0 0
May 17, 2024 0.43 0.50 0.50 0 131 0 3.50 0.19 0.24 0.24 0 10 0
May 17, 2024 0.30 0.36 0.36 0 13 0 3.75 0.31 0.36 0.36 0 22 0
May 17, 2024 0.20 0.26 0.26 0 128 0 4.00 0.45 0.51 0.51 0 47 0
May 17, 2024 0.13 0.21 0.21 0 225 10 4.25 0.63 0.71 0.71 0 0 0
May 17, 2024 0.09 0.17 0.17 0 335 0 4.50 0.83 0.92 0.92 0 12 0
May 17, 2024 0.07 0.13 0.13 0 152 0 4.75 1.04 1.15 1.15 0 0 0
May 17, 2024 0.05 0.10 0.10 0 96 0 5.00 1.27 1.37 1.37 0 0 0
May 17, 2024 0.03 0.07 0.07 0 2 0 5.25 1.50 1.62 1.62 0 0 0
May 17, 2024 0.03 0.08 0.08 0 18 0 5.50 1.70 1.91 1.91 0 0 0
May 17, 2024 0.02 0.08 0.08 0 10 0 5.75 1.95 2.15 2.15 0 0 0
May 17, 2024 0 0.09 0.09 0 49 0 6.00 2.20 2.40 2.40 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 6.25 2.45 2.65 2.65 0 0 0
May 17, 2024 0 0.05 0.05 0 10 0 6.50 2.70 2.89 2.89 0 0 0
May 17, 2024 0 0.07 0.07 0 3 0 6.75 2.95 3.15 3.15 0 0 0
June 21, 2024 1.41 1.71 1.71 0 0 0 2.25 0 0.07 0.07 0 0 0
June 21, 2024 1.19 1.48 1.48 0 0 0 2.50 0.02 0.11 0.11 0 0 0
June 21, 2024 1.02 1.13 1.13 0 0 0 2.75 0.06 0.13 0.13 0 0 0
June 21, 2024 0.83 0.93 0.93 0 100 0 3.00 0.09 0.17 0.17 0 80 0
June 21, 2024 0.66 0.75 0.75 0 0 0 3.25 0.16 0.24 0.24 0 0 0
June 21, 2024 0.50 0.57 0.57 0 8 0 3.50 0.25 0.30 0.30 0 100 0
June 21, 2024 0.37 0.44 0.44 0 955 0 3.75 0.36 0.42 0.42 0 0 0
June 21, 2024 0.27 0.34 0.34 0 10 0 4.00 0.50 0.57 0.57 0 18 0
June 21, 2024 0.19 0.26 0.26 0 13 0 4.25 0.68 0.76 0.76 0 10 0
June 21, 2024 0.14 0.24 0.24 0 721 0 4.50 0.87 0.96 0.96 0 130 0
June 21, 2024 0.11 0.20 0.20 0 9 0 4.75 1.08 1.18 1.18 0 30 0
June 21, 2024 0.09 0.17 0.17 0 80 0 5.00 1.30 1.41 1.41 0 13 0
June 21, 2024 0.07 0.14 0.14 0 13 0 5.25 1.53 1.63 1.63 0 0 0
June 21, 2024 0.05 0.12 0.12 0 10 0 5.50 1.77 1.88 1.88 0 10 0
June 21, 2024 0.04 0.12 0.12 0 38 0 5.75 1.92 2.19 2.19 0 10 0
June 21, 2024 0.04 0.11 0.11 0 207 0 6.00 2.17 2.42 2.42 0 0 0
June 21, 2024 0.04 0.10 0.10 0 0 0 6.25 2.42 2.68 2.68 0 0 0
June 21, 2024 0 0.11 0.11 0 172 0 6.50 2.67 2.92 2.92 0 1 0
June 21, 2024 0 0.09 0.09 0 0 0 6.75 2.92 3.20 3.20 0 0 0
June 21, 2024 0 0.09 0.09 0 140 0 7.00 3.15 3.45 3.45 0 0 0
June 21, 2024 0 0.08 0.08 0 519 0 7.50 3.65 3.90 3.90 0 130 0
June 21, 2024 0 0.06 0.06 0 74 0 8.00 4.15 4.40 4.40 0 10 0
June 21, 2024 0 0.06 0.06 0 0 0 8.50 4.65 4.90 4.90 0 0 0
June 21, 2024 0 0.07 0.07 0 43 0 9.00 5.15 5.40 5.40 0 0 0
July 19, 2024 1.43 1.75 1.75 0 0 0 2.25 0.02 0.09 0.09 0 0 0
July 19, 2024 1.21 1.52 1.52 0 100 0 2.50 0.04 0.11 0.11 0 0 0
July 19, 2024 1.08 1.19 1.19 0 0 0 2.75 0.09 0.15 0.15 0 0 0
July 19, 2024 0.89 1.00 1.00 0 2 0 3.00 0.15 0.20 0.20 0 0 0
July 19, 2024 0.72 0.82 0.82 0 0 0 3.25 0.22 0.28 0.28 0 10 0
July 19, 2024 0.58 0.66 0.66 0 0 0 3.50 0.31 0.38 0.38 0 5 0
July 19, 2024 0.45 0.53 0.53 0 800 0 3.75 0.43 0.50 0.50 0 0 0
July 19, 2024 0.35 0.42 0.42 0 12 0 4.00 0.57 0.64 0.64 0 375 0
July 19, 2024 0.27 0.34 0.34 -0.05 70 30 4.25 0.73 0.81 0.81 0 0 0
July 19, 2024 0.21 0.28 0.28 0 0 0 4.50 0.92 1.01 1.01 0 0 0
July 19, 2024 0.17 0.24 0.24 0 0 0 4.75 1.11 1.21 1.21 0 0 0
July 19, 2024 0.14 0.20 0.20 0 15 0 5.00 1.33 1.43 1.43 0 0 0
July 19, 2024 0.12 0.17 0.17 0 30 0 5.25 1.55 1.65 1.65 0 0 0
July 19, 2024 0.10 0.15 0.15 0 10 0 5.50 1.78 1.90 1.90 0 0 0
July 19, 2024 0.08 0.13 0.13 0 0 0 5.75 2.02 2.14 2.14 0 0 0
August 16, 2024 1.43 1.78 1.78 0 0 0 2.25 0.03 0.10 0.10 0 0 0
August 16, 2024 1.31 1.43 1.43 0 0 0 2.50 0.06 0.12 0.12 0 0 0
August 16, 2024 1.11 1.23 1.23 0 0 0 2.75 0.11 0.17 0.17 0 0 0
August 16, 2024 0.93 1.04 1.04 0 10 0 3.00 0.17 0.23 0.23 0 0 0
August 16, 2024 0.76 0.87 0.87 0 15 0 3.25 0.25 0.31 0.31 0 10 0
August 16, 2024 0.62 0.71 0.71 0 0 0 3.50 0.35 0.42 0.42 0 0 0
August 16, 2024 0.49 0.58 0.58 0 45 0 3.75 0.45 0.54 0.54 0 0 0
August 16, 2024 0.39 0.47 0.47 0 11 0 4.00 0.59 0.68 0.68 0 0 0
August 16, 2024 0.30 0.39 0.39 0 0 0 4.25 0.75 0.85 0.85 0 0 0
August 16, 2024 0.24 0.32 0.32 0 0 0 4.50 0.93 1.03 1.03 0 0 0
August 16, 2024 0.19 0.27 0.27 0 0 0 4.75 1.13 1.24 1.24 0 0 0
August 16, 2024 0.16 0.24 0.24 0 0 0 5.00 1.34 1.46 1.46 0 0 0
August 16, 2024 0.13 0.22 0.22 0 0 0 5.25 1.57 1.68 1.68 0 0 0
September 20, 2024 1.68 2.03 2.03 0 0 0 2.00 0.02 0.09 0.09 0 0 0
September 20, 2024 1.46 1.81 1.81 0 0 0 2.25 0.05 0.13 0.13 0 0 0
September 20, 2024 1.34 1.46 1.46 0 10 0 2.50 0.08 0.16 0.16 0 0 0
September 20, 2024 1.15 1.27 1.27 0 0 0 2.75 0.14 0.20 0.20 0 20 0
September 20, 2024 0.97 1.09 1.09 0 0 0 3.00 0.20 0.27 0.27 0 11 0
September 20, 2024 0.81 0.92 0.92 0 0 0 3.25 0.28 0.35 0.35 0 0 0
September 20, 2024 0.68 0.77 0.77 0 1 0 3.50 0.38 0.46 0.46 0 15 0
September 20, 2024 0.55 0.64 0.64 0 20 0 3.75 0.49 0.58 0.58 0 0 0
September 20, 2024 0.44 0.53 0.53 0 77 0 4.00 0.63 0.72 0.72 0 617 0
September 20, 2024 0.35 0.44 0.44 0 2 0 4.25 0.79 0.88 0.88 0 0 0
September 20, 2024 0.28 0.37 0.37 0 100 0 4.50 0.96 1.06 1.06 0 20 0
September 20, 2024 0.23 0.31 0.31 0 0 0 4.75 1.16 1.26 1.26 0 0 0
September 20, 2024 0.19 0.27 0.27 0 45 0 5.00 1.36 1.48 1.48 0 65 0
September 20, 2024 0.16 0.25 0.25 0 0 0 5.25 1.58 1.70 1.70 0 0 0
September 20, 2024 0.13 0.24 0.24 0 27 0 5.50 1.81 1.93 1.93 0 10 0
September 20, 2024 0.10 0.19 0.19 0 75 0 6.00 2.27 2.40 2.40 0 44 0
September 20, 2024 0.07 0.16 0.16 0 18 0 6.50 2.75 2.87 2.87 0 20 0
September 20, 2024 0.05 0.15 0.15 0 210 0 7.00 3.00 3.50 3.50 0 0 0
September 20, 2024 0.04 0.13 0.13 0 55 0 7.50 3.50 3.95 3.95 0 0 0
September 20, 2024 0.03 0.12 0.12 0 40 0 8.00 4.00 4.45 4.45 0 0 0
September 20, 2024 0.01 0.13 0.13 0 20 0 8.50 4.50 4.95 4.95 0 0 0
September 20, 2024 0.02 0.10 0.10 0 270 0 9.00 5.00 5.45 5.45 0 0 0
December 20, 2024 1.70 2.11 2.11 0 0 0 2.00 0.01 0.13 0.13 0 0 0
December 20, 2024 1.31 1.70 1.70 0 0 0 2.50 0.10 0.22 0.22 0 0 0
December 20, 2024 1.00 1.26 1.26 0 0 0 3.00 0.18 0.35 0.35 0 0 0
December 20, 2024 0.71 0.92 0.92 0 5 0 3.50 0.37 0.56 0.56 0 10 0
December 20, 2024 0.48 0.71 0.71 0 21 0 4.00 0.61 0.84 0.84 0 10 0
December 20, 2024 0.32 0.54 0.54 0 0 0 4.50 0.96 1.18 1.18 0 10 0
December 20, 2024 0.21 0.42 0.42 0 25 0 5.00 1.36 1.56 1.56 0 0 0
December 20, 2024 0.15 0.34 0.34 0 0 0 5.50 1.78 2.00 2.00 0 0 0
December 20, 2024 0.11 0.28 0.28 0 25 0 6.00 2.15 2.43 2.43 0 0 0
December 20, 2024 0.08 0.24 0.24 0 0 0 6.50 2.62 2.92 2.92 0 0 0
December 20, 2024 0.07 0.21 0.21 0 0 0 7.00 3.00 3.50 3.50 0 0 0
December 20, 2024 0.03 0.15 0.15 0 50 0 8.00 4.05 4.50 4.50 0 0 0
January 17, 2025 1.72 2.16 2.16 0 2 0 2.00 0.03 0.22 0.22 0 120 0
January 17, 2025 1.01 1.43 1.43 0 69 0 3.00 0.12 0.47 0.47 0 61 0
January 17, 2025 0.55 0.89 0.89 0 395 0 4.00 0.60 0.82 0.82 -0.04 443 4
January 17, 2025 0.30 0.73 0.73 0 60 0 4.50 0.90 1.29 1.29 0 85 0
January 17, 2025 0.35 0.57 0.57 0 379 0 5.00 1.30 1.69 1.69 0 136 0
January 17, 2025 0.10 0.27 0.27 -0.03 355 3 6.00 2.06 2.56 2.56 0 61 0
January 17, 2025 0.10 0.29 0.29 0 255 0 7.00 3.00 3.50 3.50 0 15 0
January 17, 2025 0.05 0.32 0.32 0 679 0 8.00 4.05 4.50 4.50 0 0 0
January 17, 2025 0.05 0.14 0.14 -0.03 1,113 1 9.00 5.00 5.45 5.45 0 0 0
January 17, 2025 0.02 0.24 0.24 0 1,110 0 10.00 6.00 6.45 6.45 0 0 0
January 17, 2025 0.03 0.18 0.18 0 985 0 15.00 11.00 11.45 11.45 0 0 0
March 21, 2025 1.75 2.17 2.17 0 0 0 2.00 0.02 0.20 0.20 0 0 0
March 21, 2025 1.41 1.78 1.78 0 0 0 2.50 0.08 0.32 0.32 0 0 0
March 21, 2025 1.11 1.42 1.42 0 0 0 3.00 0.21 0.46 0.46 0 0 0
March 21, 2025 0.81 1.09 1.09 0 0 0 3.50 0.41 0.69 0.69 0 0 0
March 21, 2025 0.61 0.89 0.89 0 20 0 4.00 0.70 0.98 0.98 0 0 0
March 21, 2025 0.50 0.80 0.80 0 0 0 4.25 0.80 1.14 1.14 0 0 0
March 21, 2025 0.40 0.73 0.73 0 0 0 4.50 1.00 1.31 1.31 0 0 0
March 21, 2025 0.30 0.60 0.60 0 0 0 5.00 1.36 1.68 1.68 0 0 0
March 21, 2025 0.13 0.43 0.43 0 1 0 6.00 2.13 2.54 2.54 0 0 0